Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babcock International Group Plc (OP: BCKIF )

6.755 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 6.748 6.755 6.748 6.755 1,469 +0.18(+2.75%)
May 08, 2024 6.574 5 -0.33(-4.72%)
May 07, 2024 6.900 6.900 6.900 6.900 1,001 +0.00(+0.00%)
May 03, 2024 6.900 0 +0.43(+6.65%)
May 01, 2024 6.470 2,164 +0.07(+1.17%)
Apr 30, 2024 6.395 6.395 6.395 6.395 420 +0.03(+0.39%)
Apr 26, 2024 6.370 750 -0.16(-2.45%)
Apr 25, 2024 6.530 6.530 6.530 6.530 3,815 -0.06(-0.98%)
Apr 24, 2024 6.595 6.595 6.595 6.595 295 +0.05(+0.84%)
Apr 15, 2024 6.540 0 +0.21(+3.24%)
Apr 12, 2024 6.335 6.335 6.335 6.335 1,011 +0.07(+1.04%)
Apr 11, 2024 6.280 6.450 6.270 6.270 1,755 -0.25(-3.81%)
Apr 09, 2024 6.518 10 -0.28(-4.14%)
Apr 04, 2024 6.800 0 +0.03(+0.44%)
Apr 03, 2024 6.770 6.770 6.770 6.770 1,000 +0.17(+2.58%)
Apr 02, 2024 6.600 6.600 6.600 6.600 645 +0.00(+0.00%)
Apr 01, 2024 6.640 6.860 6.600 6.600 1,300 -0.04(-0.53%)
Mar 28, 2024 6.635 6.635 6.635 6.635 2,396 -0.17(-2.43%)
Mar 27, 2024 6.800 6.800 6.800 6.800 5,309 +0.05(+0.74%)
Mar 26, 2024 6.750 6.750 6.750 6.750 100 +0.55(+8.87%)
Mar 25, 2024 6.210 6.210 6.200 6.200 15,501 -0.01(-0.16%)
Mar 20, 2024 6.210 0 -0.14(-2.20%)
Mar 19, 2024 6.350 6.350 6.350 6.350 100 +0.05(+0.79%)
Mar 18, 2024 6.300 6.300 6.300 6.300 5,000 -0.32(-4.84%)
Mar 13, 2024 6.620 0 +0.06(+0.92%)
Mar 12, 2024 6.560 6.560 6.510 6.560 1,800 +0.06(+0.92%)
Mar 11, 2024 6.500 6.750 6.500 6.500 1,310 -0.58(-8.19%)
Mar 08, 2024 7.080 7.080 7.080 7.080 2,000 +0.38(+5.70%)
Mar 07, 2024 7.100 7.100 6.698 6.698 4,577 +0.12(+1.79%)
Mar 05, 2024 6.580 11 +0.19(+2.97%)
Mar 04, 2024 6.480 6.480 6.390 6.390 1,849 -0.09(-1.39%)
Mar 01, 2024 6.468 6.480 6.468 6.480 15,900 +0.14(+2.21%)
Feb 29, 2024 6.160 6.340 6.160 6.340 7,002 +0.14(+2.32%)
Feb 28, 2024 6.273 6.273 6.196 6.196 2,921 +0.14(+2.25%)
Feb 27, 2024 6.060 6.060 6.060 6.060 7,027 -0.25(-3.96%)
Feb 26, 2024 6.312 6.315 6.300 6.310 5,363 -0.01(-0.14%)
Feb 23, 2024 6.319 6.319 6.319 6.319 1,125 +0.19(+3.08%)
Feb 22, 2024 6.460 6.460 6.130 6.130 8,560 -0.27(-4.20%)
Feb 21, 2024 6.340 6.399 6.260 6.399 7,021 +0.08(+1.24%)
Feb 20, 2024 6.320 6.320 6.320 6.320 2,400 +0.29(+4.81%)
Feb 15, 2024 6.030 0 +0.45(+8.06%)
Feb 13, 2024 5.580 50 -0.51(-8.33%)
Feb 12, 2024 5.953 6.087 5.953 6.087 265,431 +0.49(+8.69%)
Feb 08, 2024 5.600 0 -0.14(-2.46%)
Feb 02, 2024 5.741 4 -0.12(-2.03%)
Feb 01, 2024 5.860 5.860 5.860 5.860 800 +0.04(+0.69%)
Jan 30, 2024 5.820 0 +0.00(+0.00%)
Jan 29, 2024 5.850 5.850 5.820 5.820 700 -0.07(-1.19%)
Jan 26, 2024 5.760 5.890 5.760 5.890 6,768 +0.15(+2.70%)
Jan 25, 2024 5.780 5.820 5.735 5.735 4,110 +0.04(+0.79%)
Jan 23, 2024 5.690 0 +0.05(+0.80%)
Jan 22, 2024 5.645 5.645 5.645 5.645 250 +0.04(+0.80%)
Jan 19, 2024 5.560 5.600 5.560 5.600 3,411 -0.05(-0.88%)
Jan 18, 2024 5.650 5.650 5.650 5.650 500 -0.04(-0.70%)
Jan 16, 2024 5.690 0 +0.04(+0.75%)
Jan 12, 2024 5.647 5.647 5.647 5.647 588 +0.49(+9.45%)
Dec 29, 2023 5.160 0 +0.08(+1.53%)
Dec 28, 2023 5.082 5.082 5.082 5.082 6,358 +0.01(+0.24%)
Dec 20, 2023 5.070 2 +0.04(+0.72%)
Dec 19, 2023 5.160 5.160 5.021 5.034 8,860 +0.01(+0.28%)
Dec 18, 2023 5.020 5.020 5.020 5.020 1,206 +0.25(+5.24%)
Dec 15, 2023 4.770 4.770 4.770 4.770 19,480 -0.32(-6.27%)
Dec 14, 2023 5.089 5.089 5.089 5.089 650 +0.16(+3.33%)
Dec 13, 2023 4.925 4.925 4.925 4.925 200 +0.10(+2.18%)
Dec 01, 2023 4.820 0 -0.49(-9.15%)
Nov 28, 2023 5.305 30 +0.52(+10.76%)
Nov 20, 2023 4.790 0 -0.21(-4.30%)
Nov 17, 2023 5.130 5.130 5.005 5.005 10,212 -0.12(-2.25%)
Nov 14, 2023 5.120 3 +0.24(+4.92%)
Nov 02, 2023 4.880 0 +0.08(+1.67%)
Oct 20, 2023 4.800 12,654 +0.01(+0.21%)
Oct 06, 2023 4.790 0 -0.02(-0.42%)
Oct 05, 2023 4.810 4.810 4.810 4.810 216 -0.11(-2.24%)
Sep 28, 2023 4.920 10 +0.39(+8.61%)
Sep 22, 2023 4.530 0 -0.00(-0.10%)
Sep 19, 2023 4.534 0 -0.22(-4.54%)
Sep 18, 2023 4.750 4.750 4.750 4.750 2,000 -0.25(-5.00%)
Sep 14, 2023 5.000 3 +0.13(+2.67%)
Sep 11, 2023 4.870 0 +0.12(+2.53%)
Sep 05, 2023 4.750 0 +0.00(+0.00%)
Sep 01, 2023 4.850 4.850 4.750 4.750 2,000 +0.12(+2.59%)
Aug 25, 2023 4.630 0 -0.33(-6.58%)
Aug 21, 2023 4.956 0 -0.02(-0.48%)
Aug 16, 2023 4.980 2,341 +0.03(+0.61%)
Aug 15, 2023 4.950 4.950 4.950 4.950 2,841 +0.00(+0.10%)
Aug 14, 2023 4.945 4.945 4.945 4.945 4,551 +0.23(+4.77%)
Aug 11, 2023 4.750 4.760 4.720 4.720 72,440 -0.15(-3.08%)
Aug 07, 2023 4.870 2,795 -0.06(-1.29%)
Aug 04, 2023 4.926 4.934 4.926 4.934 60,487 +0.19(+3.97%)
Aug 01, 2023 4.745 0 +0.12(+2.71%)
Jul 31, 2023 4.620 4.620 4.620 4.620 3,096 +0.03(+0.65%)
Jul 28, 2023 4.980 4.980 4.590 4.590 5,905 -0.56(-10.87%)
Jul 27, 2023 5.110 5.390 5.100 5.150 48,825 +0.15(+3.00%)
Jul 26, 2023 5.000 5.000 5.000 5.000 422,527 +1.66(+49.55%)
Jul 10, 2023 3.343 148,158 -0.16(-4.48%)
Jul 06, 2023 3.500 0 -0.10(-2.78%)
Jul 05, 2023 3.600 3.600 3.600 3.600 500 +0.10(+2.86%)
Jun 30, 2023 3.500 1 -0.20(-5.41%)
Jun 26, 2023 3.700 0 -0.15(-3.90%)
Jun 22, 2023 3.850 0 -0.05(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.